Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPHRIn the Money | $25.10In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $22.80In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $20.80In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPHRIn the Money | $17.80In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
SPHRIn the Money | $15.60In the Money | $18.00In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $13.30In the Money | $14.10In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $10.80In the Money | $11.50In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,577Out of the Money | |
SPHRIn the Money | $8.10In the Money | $9.00In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
SPHRIn the Money | $6.10In the Money | $6.60In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 110In the Money | SPHROut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 4Out of the Money | 1,102Out of the Money | |
SPHRIn the Money | $3.20In the Money | $4.40In the Money | $4.90In the Money | $0.70In the Money | 1In the Money | 823In the Money | SPHROut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.33Out of the Money | 2Out of the Money | 2,030Out of the Money | |
SPHRUnderlying issue's last price | $2.45Underlying issue's last price | $2.65Underlying issue's last price | $2.80Underlying issue's last price | $0.08Underlying issue's last price | 22Underlying issue's last price | 693Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | SPHRUnderlying issue's last price | $1.40Underlying issue's last price | $1.60Underlying issue's last price | $1.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 157Underlying issue's last price |
SPHRNear the Money | $1.30Near the Money | $1.45Near the Money | $1.45Near the Money | $-0.15Near the Money | 122Near the Money | 4,559Near the Money | SPHRIn the Money | $2.75In the Money | $3.10In the Money | $2.80In the Money | $-0.05In the Money | 8In the Money | 4,059In the Money | |
SPHROut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.73Out of the Money | $-0.04Out of the Money | 17Out of the Money | 789Out of the Money | SPHRIn the Money | $4.50In the Money | $5.90In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
SPHROut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 32Out of the Money | 3,975Out of the Money | SPHRIn the Money | $6.70In the Money | $8.80In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
SPHROut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 17Out of the Money | 110Out of the Money | SPHRIn the Money | $8.90In the Money | $9.70In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,102Out of the Money | SPHRIn the Money | $11.00In the Money | $11.90In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | SPHRIn the Money | $13.80In the Money | $14.50In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | SPHRIn the Money | $15.70In the Money | $17.10In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPHRIn the Money | $21.10In the Money | $22.20In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |